Fidelity Advantage Bitcoin ETF (TSX:FBTC)
Canada
· Delayed Price · Currency is CAD 38.77
+0.10 (0.26%)
Apr 17, 2025, 3:59 PM EDT
TSX:FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 38.81 | 39.10 | 38.46 | 38.77 | 38.77 | 0.26% | 39,400 |
| Apr 16, 2025 | 38.51 | 39.19 | 38.28 | 38.67 | 38.67 | -0.26% | 31,041 |
| Apr 15, 2025 | 39.34 | 39.57 | 38.70 | 38.77 | 38.77 | -0.41% | 41,103 |
| Apr 14, 2025 | 38.99 | 39.32 | 38.40 | 38.93 | 38.93 | 1.14% | 49,815 |
| Apr 11, 2025 | 37.64 | 38.65 | 37.40 | 38.49 | 38.49 | 4.62% | 65,100 |
| Apr 10, 2025 | 37.88 | 37.88 | 36.35 | 36.79 | 36.79 | -4.22% | 70,047 |
| Apr 9, 2025 | 35.94 | 38.56 | 35.94 | 38.41 | 38.41 | 6.25% | 121,100 |
| Apr 8, 2025 | 37.47 | 37.47 | 35.92 | 36.15 | 36.15 | -1.74% | 65,400 |
| Apr 7, 2025 | 36.20 | 38.00 | 35.63 | 36.79 | 36.79 | -6.91% | 189,105 |
| Apr 4, 2025 | 38.73 | 39.73 | 38.40 | 39.52 | 39.52 | 3.56% | 111,619 |
| Apr 3, 2025 | 38.12 | 38.37 | 37.69 | 38.16 | 38.16 | -7.24% | 86,529 |
| Apr 2, 2025 | 40.07 | 41.25 | 40.00 | 41.14 | 41.14 | 2.39% | 43,300 |
| Apr 1, 2025 | 39.74 | 40.45 | 39.19 | 40.18 | 40.18 | 2.58% | 29,115 |
| Mar 31, 2025 | 39.16 | 39.79 | 38.78 | 39.17 | 39.17 | -1.19% | 34,916 |
| Mar 28, 2025 | 40.28 | 40.36 | 39.50 | 39.64 | 39.64 | -3.72% | 39,525 |
| Mar 27, 2025 | 40.79 | 41.32 | 40.74 | 41.17 | 41.17 | 0.81% | 17,800 |
| Mar 26, 2025 | 41.27 | 41.37 | 40.52 | 40.84 | 40.84 | -1.87% | 65,703 |
| Mar 25, 2025 | 41.42 | 41.69 | 41.10 | 41.62 | 41.62 | -0.43% | 50,430 |
| Mar 24, 2025 | 41.30 | 41.95 | 41.28 | 41.80 | 41.80 | 5.05% | 86,713 |
| Mar 21, 2025 | 39.72 | 39.92 | 39.50 | 39.79 | 39.79 | -0.10% | 45,300 |
| Mar 20, 2025 | 40.49 | 41.03 | 39.65 | 39.83 | 39.83 | -1.63% | 104,240 |
| Mar 19, 2025 | 39.73 | 40.64 | 39.64 | 40.49 | 40.49 | 4.06% | 94,000 |
| Mar 18, 2025 | 38.86 | 38.95 | 38.30 | 38.91 | 38.91 | -2.38% | 84,000 |
| Mar 17, 2025 | 39.30 | 39.95 | 39.05 | 39.86 | 39.86 | -0.70% | 77,610 |
| Mar 14, 2025 | 39.66 | 40.56 | 39.41 | 40.14 | 40.14 | 5.11% | 54,433 |
| Mar 13, 2025 | 39.44 | 39.48 | 38.16 | 38.19 | 38.19 | -2.97% | 31,129 |
| Mar 12, 2025 | 39.66 | 39.90 | 38.37 | 39.36 | 39.36 | -0.66% | 53,441 |
| Mar 11, 2025 | 38.69 | 39.76 | 37.98 | 39.62 | 39.62 | 5.09% | 144,309 |
| Mar 10, 2025 | 39.39 | 39.43 | 37.00 | 37.70 | 37.70 | -8.67% | 150,627 |
| Mar 7, 2025 | 42.28 | 43.15 | 41.15 | 41.28 | 41.28 | -1.99% | 69,900 |
| Mar 6, 2025 | 42.66 | 43.00 | 41.60 | 42.12 | 42.12 | -1.80% | 71,200 |
| Mar 5, 2025 | 42.64 | 42.89 | 41.70 | 42.89 | 42.89 | 3.18% | 71,616 |
| Mar 4, 2025 | 39.52 | 42.47 | 39.17 | 41.57 | 41.57 | 0.85% | 137,629 |
| Mar 3, 2025 | 44.40 | 44.60 | 40.88 | 41.22 | 41.22 | 2.38% | 120,532 |
| Feb 28, 2025 | 38.98 | 40.50 | 38.66 | 40.26 | 40.26 | 1.18% | 93,000 |
| Feb 27, 2025 | 41.08 | 41.10 | 39.48 | 39.79 | 39.79 | -0.28% | 49,300 |
| Feb 26, 2025 | 40.69 | 41.82 | 39.00 | 39.90 | 39.90 | -4.61% | 143,547 |
| Feb 25, 2025 | 42.00 | 42.00 | 40.50 | 41.83 | 41.83 | -5.53% | 185,736 |
| Feb 24, 2025 | 44.82 | 44.85 | 44.01 | 44.28 | 44.28 | -0.67% | 38,037 |
| Feb 21, 2025 | 46.44 | 46.54 | 44.57 | 44.58 | 44.58 | -3.30% | 123,000 |
| Feb 20, 2025 | 45.90 | 46.25 | 45.49 | 46.10 | 46.10 | 1.97% | 46,800 |
| Feb 19, 2025 | 45.18 | 45.37 | 44.85 | 45.21 | 45.21 | 2.38% | 86,500 |
| Feb 18, 2025 | 45.30 | 45.30 | 43.77 | 44.16 | 44.16 | -3.12% | 95,941 |
| Feb 14, 2025 | 45.23 | 46.33 | 45.08 | 45.58 | 45.58 | 0.97% | 101,012 |
| Feb 13, 2025 | 45.30 | 45.34 | 44.79 | 45.14 | 45.14 | -1.42% | 70,521 |
| Feb 12, 2025 | 44.85 | 46.00 | 44.75 | 45.79 | 45.79 | 1.73% | 40,100 |
| Feb 11, 2025 | 45.85 | 46.00 | 44.80 | 45.01 | 45.01 | -2.30% | 58,500 |
| Feb 10, 2025 | 46.32 | 46.35 | 45.85 | 46.07 | 46.07 | 1.92% | 41,200 |
| Feb 7, 2025 | 47.10 | 47.30 | 45.15 | 45.20 | 45.20 | -1.29% | 71,300 |
| Feb 6, 2025 | 46.62 | 46.71 | 45.30 | 45.79 | 45.79 | -0.59% | 54,947 |